Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | JPY | 1,621 | 1,719 | 1,611 | 1,719 | 1,719 | +71 (+4.31%) | 38,600 |
17 Oct 2023 | JPY | 1,665 | 1,715 | 1,632 | 1,648 | 1,648 | +11 (+0.67%) | 27,600 |
16 Oct 2023 | JPY | 1,759 | 1,775 | 1,541 | 1,637 | 1,637 | -153 (-8.55%) | 123,800 |
13 Oct 2023 | JPY | 1,860 | 1,860 | 1,790 | 1,790 | 1,790 | -69 (-3.71%) | 29,800 |
12 Oct 2023 | JPY | 1,859 | 1,862 | 1,793 | 1,859 | 1,859 | +24 (+1.31%) | 31,000 |
11 Oct 2023 | JPY | 1,851 | 1,892 | 1,815 | 1,835 | 1,835 | -16 (-0.86%) | 27,900 |
10 Oct 2023 | JPY | 1,873 | 1,875 | 1,818 | 1,851 | 1,851 | +17 (+0.93%) | 33,900 |
6 Oct 2023 | JPY | 1,796 | 1,842 | 1,716 | 1,834 | 1,834 | +43 (+2.40%) | 53,400 |
5 Oct 2023 | JPY | 1,851 | 1,858 | 1,708 | 1,791 | 1,791 | -20 (-1.10%) | 116,900 |
4 Oct 2023 | JPY | 1,852 | 1,888 | 1,810 | 1,811 | 1,811 | -85 (-4.48%) | 94,100 |
3 Oct 2023 | JPY | 2,017 | 2,079 | 1,884 | 1,896 | 1,896 | -134 (-6.60%) | 80,800 |
2 Oct 2023 | JPY | 2,100 | 2,118 | 2,021 | 2,030 | 2,030 | -47 (-2.26%) | 98,000 |
29 Sep 2023 | JPY | 1,972 | 2,087 | 1,960 | 2,077 | 2,077 | +128 (+6.57%) | 104,400 |
28 Sep 2023 | JPY | 1,914 | 1,970 | 1,877 | 1,949 | 1,949 | +51 (+2.69%) | 74,200 |
27 Sep 2023 | JPY | 1,916 | 1,947 | 1,860 | 1,898 | 1,898 | -13 (-0.68%) | 49,200 |
26 Sep 2023 | JPY | 1,961 | 1,983 | 1,908 | 1,911 | 1,911 | -46 (-2.35%) | 58,000 |
25 Sep 2023 | JPY | 1,878 | 1,975 | 1,876 | 1,957 | 1,957 | +97 (+5.22%) | 57,000 |
22 Sep 2023 | JPY | 1,815 | 1,910 | 1,815 | 1,860 | 1,860 | +23 (+1.25%) | 69,700 |
21 Sep 2023 | JPY | 1,947 | 1,947 | 1,825 | 1,837 | 1,837 | -107 (-5.50%) | 110,000 |
20 Sep 2023 | JPY | 2,016 | 2,030 | 1,938 | 1,944 | 1,944 | -60 (-2.99%) | 48,100 |
19 Sep 2023 | JPY | 1,919 | 2,010 | 1,905 | 2,004 | 2,004 | +105 (+5.53%) | 81,100 |
15 Sep 2023 | JPY | 2,009 | 2,015 | 1,882 | 1,899 | 1,899 | -81 (-4.09%) | 89,200 |
14 Sep 2023 | JPY | 2,066 | 2,078 | 1,975 | 1,980 | 1,980 | -84 (-4.07%) | 75,200 |
13 Sep 2023 | JPY | 1,945 | 2,130 | 1,881 | 2,064 | 2,064 | +122 (+6.28%) | 262,000 |
12 Sep 2023 | JPY | 1,909 | 1,946 | 1,833 | 1,942 | 1,942 | +64 (+3.41%) | 131,300 |
11 Sep 2023 | JPY | 1,972 | 1,993 | 1,861 | 1,878 | 1,878 | -136 (-6.75%) | 165,100 |
8 Sep 2023 | JPY | 1,986 | 2,036 | 1,961 | 2,014 | 2,014 | +19 (+0.95%) | 149,700 |
7 Sep 2023 | JPY | 2,014 | 2,108 | 1,985 | 1,995 | 1,995 | -19 (-0.94%) | 325,300 |
6 Sep 2023 | JPY | 2,183 | 2,245 | 2,014 | 2,014 | 2,014 | -167 (-7.66%) | 456,200 |
5 Sep 2023 | JPY | 2,174 | 2,238 | 2,153 | 2,181 | 2,181 | -21 (-0.95%) | 208,000 |